S&P/TSX Capped Materials

GSPTTMT
🏛️ canada →
667.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 317.18 317.69 314.30 316.97 22.2M
2023-12-28 322.35 322.84 318.20 318.21 23.7M
2023-12-27 320.86 325.05 320.86 323.31 24.3M
2023-12-22 320.81 325.38 320.81 321.16 36.6M
2023-12-21 317.32 320.23 317.32 318.94 29.3M
2023-12-20 322.55 322.69 315.45 315.45 37.8M
2023-12-19 315.65 323.28 315.52 322.67 42.1M
2023-12-18 314.93 316.85 313.60 314.97 38.0M
2023-12-15 316.32 316.32 313.33 313.78 111.0M
2023-12-14 315.46 322.70 315.46 316.73 62.2M
2023-12-13 297.76 313.20 297.10 313.16 52.3M
2023-12-12 304.57 304.72 297.76 298.76 45.0M
2023-12-11 305.08 305.08 301.60 304.58 39.6M
2023-12-08 307.60 309.85 305.11 307.56 36.4M
2023-12-07 309.77 310.91 307.90 309.20 31.1M
2023-12-06 310.09 312.88 308.72 308.84 31.2M
2023-12-05 312.63 312.63 307.49 309.06 44.4M
2023-12-04 316.61 316.61 311.45 313.45 45.3M
2023-12-01 312.79 318.58 311.66 318.50 46.2M
2023-11-30 313.06 313.36 310.86 313.26 74.1M
2023-11-29 314.59 314.90 312.84 314.07 39.5M
2023-11-28 307.20 315.03 306.97 315.03 44.5M
2023-11-27 307.30 308.96 305.36 307.30 47.1M
2023-11-24 306.20 308.73 306.06 306.34 19.4M
2023-11-23 306.98 308.25 306.32 306.32 7.8M
2023-11-22 308.32 309.71 306.35 307.30 30.6M
2023-11-21 306.72 311.90 306.72 307.56 39.2M
2023-11-20 303.20 306.00 301.19 305.30 29.5M
2023-11-17 307.46 308.24 303.89 304.34 29.1M
2023-11-16 303.86 308.73 303.86 306.46 39.0M
2023-11-15 304.18 305.09 301.01 303.23 35.6M
2023-11-14 299.46 305.19 299.46 303.67 38.6M
2023-11-13 294.68 298.20 294.68 295.80 27.3M
2023-11-10 296.88 296.95 293.57 295.55 31.3M
2023-11-09 296.03 301.69 294.35 297.68 39.1M
2023-11-08 300.88 301.89 294.10 295.25 39.5M
2023-11-07 305.61 305.61 298.29 301.42 37.6M
2023-11-06 309.81 309.81 306.72 307.09 32.4M
2023-11-03 304.33 312.37 304.33 310.19 52.3M
2023-11-02 300.65 302.72 299.11 302.27 42.0M
2023-11-01 300.28 300.81 296.28 299.61 43.1M
2023-10-31 305.46 306.95 298.69 299.73 65.7M
2023-10-30 317.15 317.20 306.00 306.54 37.9M
2023-10-27 313.21 316.84 310.78 316.84 33.2M
2023-10-26 314.56 314.56 308.32 312.26 39.0M
2023-10-25 316.64 320.68 314.81 314.90 32.4M
2023-10-24 317.34 319.11 314.85 317.07 31.6M
2023-10-23 320.22 321.08 314.01 318.08 33.0M
2023-10-20 323.22 326.00 322.05 322.37 36.2M
2023-10-19 324.58 325.80 321.72 323.85 27.6M
2023-10-18 326.79 328.41 323.77 324.77 34.3M
2023-10-17 319.24 325.60 319.00 325.60 31.2M
2023-10-16 317.23 321.45 316.33 319.55 28.5M
2023-10-13 316.10 318.41 314.80 317.47 37.0M
2023-10-12 315.29 316.08 308.69 310.24 27.3M
2023-10-11 315.59 316.99 313.79 315.59 31.2M
2023-10-10 310.27 314.43 310.27 313.22 29.2M
2023-10-06 303.40 308.01 301.60 306.70 29.2M
2023-10-05 299.93 303.06 299.52 302.90 23.1M
2023-10-04 302.05 302.22 297.88 300.25 30.4M
2023-10-03 302.66 304.55 300.12 301.40 31.2M
2023-10-02 310.69 310.69 302.68 303.97 28.4M
2023-09-29 313.97 315.34 310.61 312.57 48.2M
2023-09-28 307.36 311.20 306.55 310.87 38.4M
2023-09-27 312.27 312.52 304.58 307.17 32.9M
2023-09-26 317.15 317.77 312.59 312.62 32.5M
2023-09-25 319.51 319.76 316.01 318.81 32.2M
2023-09-22 324.04 326.23 320.54 320.92 25.4M
2023-09-21 326.35 326.35 321.85 322.42 38.8M
2023-09-20 328.72 333.70 328.72 330.24 31.8M
2023-09-19 333.35 333.35 327.60 328.12 34.0M
2023-09-18 335.82 335.89 333.02 334.47 24.4M
2023-09-15 332.75 337.99 332.75 336.10 114.9M
2023-09-14 327.09 332.44 327.09 331.46 34.5M
2023-09-13 327.12 328.08 324.11 325.85 28.1M
2023-09-12 326.21 329.35 325.95 327.19 24.5M
2023-09-11 326.46 329.47 326.46 327.93 27.1M
2023-09-08 324.19 327.24 323.61 324.05 26.4M
2023-09-07 326.60 326.93 324.85 325.14 26.8M
2023-09-06 328.94 330.73 326.43 327.57 25.3M
2023-09-05 334.72 336.21 329.44 329.69 29.4M
2023-09-01 336.67 339.49 335.82 336.07 28.6M
2023-08-31 335.18 336.19 332.22 333.46 50.6M
2023-08-30 336.98 338.94 334.59 335.43 23.5M
2023-08-29 330.20 336.03 329.15 335.97 26.8M
2023-08-28 324.42 330.99 324.42 330.40 21.6M
2023-08-25 325.24 326.69 320.38 323.60 24.3M
2023-08-24 325.51 327.39 323.01 324.68 32.5M
2023-08-23 322.84 328.35 322.84 326.72 27.7M
2023-08-22 321.30 322.28 319.67 321.11 23.3M
2023-08-21 317.62 320.23 316.76 320.18 29.4M
2023-08-18 317.00 317.31 314.78 316.98 21.2M
2023-08-17 319.00 321.64 316.64 317.48 26.4M
2023-08-16 318.74 320.36 317.19 317.65 31.6M
2023-08-15 328.99 328.99 319.32 319.74 41.7M
2023-08-14 334.10 334.10 330.25 331.00 28.6M
2023-08-11 332.60 336.93 332.14 336.92 25.2M
2023-08-10 337.01 337.59 332.43 333.70 36.9M
2023-08-09 334.34 335.65 332.97 334.93 33.2M
2023-08-08 332.18 333.70 328.49 333.16 37.8M
2023-08-04 332.00 335.91 332.00 334.75 36.9M
2023-08-03 331.32 333.48 329.38 330.91 32.8M
2023-08-02 339.53 339.53 331.51 333.04 37.8M
2023-08-01 344.69 344.69 340.25 340.95 30.6M
2023-07-31 342.73 348.34 342.73 347.28 39.2M
2023-07-28 339.18 342.53 339.01 341.64 25.1M
2023-07-27 343.36 343.36 336.96 337.52 35.6M
2023-07-26 344.41 345.32 341.89 343.76 35.6M
2023-07-25 340.82 346.37 340.82 345.28 36.7M
2023-07-24 340.31 340.73 337.53 339.57 26.5M
2023-07-21 338.73 340.28 338.21 339.52 23.8M
2023-07-20 345.02 345.02 338.97 338.97 35.7M
2023-07-19 343.76 346.05 343.17 344.72 28.6M
2023-07-18 338.83 345.49 338.83 343.87 41.1M
2023-07-17 336.37 338.40 334.33 337.64 22.3M
2023-07-14 338.42 340.33 336.48 338.23 31.6M
2023-07-13 338.32 340.04 337.94 338.47 38.9M
2023-07-12 329.82 337.91 329.82 337.02 47.0M
2023-07-11 327.05 329.12 325.53 327.21 28.5M
2023-07-10 321.18 327.45 320.47 326.62 31.8M
2023-07-07 318.78 323.92 318.54 322.62 33.8M
2023-07-06 323.03 323.03 316.55 318.56 39.3M
2023-07-05 329.71 329.71 324.70 324.70 35.7M
2023-07-04 327.70 329.45 327.68 329.31 11.4M
2023-06-30 322.41 326.52 321.31 326.41 32.5M
2023-06-29 318.16 320.97 316.60 320.84 24.9M
2023-06-28 319.43 319.84 317.71 319.43 28.5M
2023-06-27 320.47 320.58 316.33 319.95 27.9M
2023-06-26 318.69 322.52 317.56 320.15 37.4M
2023-06-23 319.69 321.03 317.06 318.29 37.1M
2023-06-22 319.51 320.14 317.24 319.79 32.1M
2023-06-21 319.14 322.92 317.46 321.28 38.9M
2023-06-20 327.66 327.66 320.64 320.95 44.6M
2023-06-19 329.71 329.98 328.86 329.42 8.0M
2023-06-16 330.96 333.26 329.20 330.52 112.7M
2023-06-15 329.72 331.76 327.30 329.98 37.6M
2023-06-14 333.18 334.00 328.85 330.81 34.7M
2023-06-13 333.20 335.50 330.31 330.81 36.4M
2023-06-12 329.44 331.35 327.59 330.87 31.2M
2023-06-09 332.59 332.99 329.94 330.60 24.1M
2023-06-08 333.58 334.87 332.19 333.49 29.1M
2023-06-07 335.18 339.07 331.16 331.39 32.4M
2023-06-06 331.83 334.64 330.12 334.52 30.8M
2023-06-05 331.56 333.13 330.15 331.69 30.6M
2023-06-02 333.30 335.04 330.69 332.43 42.2M
2023-06-01 325.92 332.78 325.61 330.83 40.4M
2023-05-31 324.03 326.84 323.40 324.75 82.3M
2023-05-30 330.45 330.45 323.27 324.69 29.0M
2023-05-29 328.92 330.36 328.68 329.98 7.9M
2023-05-26 332.78 333.24 329.00 329.74 37.5M
2023-05-25 333.04 333.04 328.29 328.46 33.5M
2023-05-24 341.40 341.40 333.65 333.98 37.4M
2023-05-23 345.72 345.72 341.42 341.54 41.8M
2023-05-19 347.82 351.00 346.37 348.54 35.0M
2023-05-18 348.49 348.49 343.06 346.74 39.9M
2023-05-17 354.77 354.77 350.01 351.74 29.5M
2023-05-16 359.45 360.14 353.16 354.57 35.3M
2023-05-15 358.46 362.75 358.43 361.89 34.2M
2023-05-12 354.91 357.93 353.62 357.92 36.1M
2023-05-11 361.09 363.06 354.28 355.61 54.8M
2023-05-10 371.80 371.84 362.97 366.21 37.1M
2023-05-09 368.82 371.93 367.95 370.72 35.4M
2023-05-08 370.61 371.40 368.71 370.01 33.7M
2023-05-05 366.41 371.43 363.08 370.23 40.3M
2023-05-04 370.98 374.62 369.22 369.51 55.8M
2023-05-03 371.06 373.31 369.11 370.41 51.2M
2023-05-02 363.77 371.22 362.15 371.00 52.8M
2023-05-01 366.19 369.67 363.55 364.02 36.1M
2023-04-28 365.29 366.54 363.01 363.56 47.0M
2023-04-27 362.48 365.47 360.54 365.29 41.8M
2023-04-26 366.39 368.39 361.67 362.32 41.3M
2023-04-25 363.14 364.45 359.86 363.10 33.5M
2023-04-24 363.33 365.08 361.88 364.62 34.9M
2023-04-21 366.25 366.36 360.82 363.73 49.4M
2023-04-20 368.37 371.44 366.60 367.16 40.4M
2023-04-19 369.18 370.90 367.31 368.66 46.9M
2023-04-18 372.85 376.52 372.22 373.21 48.5M
2023-04-17 371.59 373.05 369.15 372.65 49.5M
2023-04-14 374.60 376.30 367.92 372.47 52.2M
2023-04-13 371.45 377.19 371.45 375.62 56.3M
2023-04-12 371.64 373.24 368.78 369.68 41.0M
2023-04-11 364.52 370.19 364.52 368.21 42.2M
2023-04-10 362.82 364.15 361.54 363.39 37.9M
2023-04-06 362.57 363.72 359.69 363.68 39.2M
2023-04-05 366.19 367.48 360.48 363.47 58.5M
2023-04-04 360.04 366.99 357.03 365.92 52.7M
2023-04-03 352.44 361.20 352.44 360.10 87.9M
2023-03-31 351.69 353.92 350.18 352.34 73.8M
2023-03-30 351.06 352.14 348.98 351.52 44.1M
2023-03-29 349.83 352.31 348.47 349.66 48.7M
2023-03-28 347.51 349.76 345.99 349.65 49.8M
2023-03-27 345.06 346.86 341.39 346.42 55.4M
2023-03-24 345.33 347.87 342.52 346.72 44.5M
2023-03-23 344.03 348.50 343.46 345.31 56.4M
2023-03-22 340.74 347.49 340.45 343.12 52.9M
2023-03-21 343.64 343.64 338.03 340.37 48.8M
2023-03-20 342.76 345.70 342.76 343.83 57.8M
2023-03-17 330.93 343.40 330.93 341.21 145.5M
2023-03-16 329.50 330.52 325.37 330.42 55.7M
2023-03-15 335.14 336.12 327.90 330.44 68.5M
2023-03-14 334.41 336.50 333.16 335.48 52.0M
2023-03-13 327.72 334.28 327.72 332.45 73.5M
2023-03-10 328.40 334.25 325.02 325.54 61.9M
2023-03-09 333.32 335.09 325.96 326.69 69.3M
2023-03-08 331.03 336.72 331.03 332.35 48.4M
2023-03-07 338.70 338.70 329.32 330.72 49.4M
2023-03-06 344.12 344.12 339.05 340.54 44.8M
2023-03-03 341.70 345.68 341.70 345.44 39.3M
2023-03-02 336.45 340.49 334.05 340.38 42.2M
2023-03-01 333.42 339.11 333.42 337.79 65.6M
2023-02-28 326.11 331.94 324.80 330.81 81.8M
2023-02-27 323.10 326.96 323.10 326.28 48.8M
2023-02-24 321.08 322.10 318.14 322.10 54.8M
2023-02-23 324.68 326.70 321.35 323.13 55.6M
2023-02-22 327.73 327.73 323.04 325.47 55.9M
2023-02-21 330.65 332.56 327.79 328.17 42.2M
2023-02-17 333.18 333.18 328.18 330.48 40.3M
2023-02-16 330.92 338.89 330.92 336.28 48.6M
2023-02-15 334.07 334.07 329.98 333.66 45.4M
2023-02-14 337.13 339.11 334.15 338.00 42.5M
2023-02-13 338.44 339.56 336.83 338.04 37.3M
2023-02-10 341.21 341.97 338.00 339.20 41.7M
2023-02-09 351.03 351.91 341.33 343.29 50.9M
2023-02-08 351.66 351.66 347.41 347.60 33.2M
2023-02-07 348.80 352.99 347.24 350.76 42.1M
2023-02-06 350.01 350.62 346.67 348.04 41.7M
2023-02-03 354.61 356.95 350.75 352.28 61.3M
2023-02-02 367.58 367.79 357.95 359.73 59.4M
2023-02-01 361.55 368.93 359.49 366.81 52.4M
2023-01-31 357.16 362.83 356.87 362.64 51.9M
2023-01-30 358.57 361.29 357.63 357.64 42.9M
2023-01-27 362.16 363.23 358.80 360.72 46.8M
2023-01-26 364.45 364.65 360.51 363.65 53.4M
2023-01-25 358.04 365.46 358.04 365.05 43.5M
2023-01-24 356.47 361.42 353.86 361.22 41.6M
2023-01-23 355.69 358.01 353.85 357.80 41.5M
2023-01-20 352.44 357.81 351.30 357.48 41.2M
2023-01-19 349.64 354.86 348.76 353.56 53.8M
2023-01-18 351.83 354.65 350.55 350.79 56.6M
2023-01-17 351.77 351.85 347.35 348.03 40.0M
2023-01-16 353.55 355.27 352.35 352.35 16.5M
2023-01-13 353.47 357.44 352.80 355.47 50.6M
2023-01-12 352.53 354.14 348.60 354.06 46.9M
2023-01-11 351.46 351.70 346.71 349.21 48.0M
2023-01-10 348.16 350.19 345.80 350.16 42.0M
2023-01-09 350.95 352.61 346.63 346.98 43.7M
2023-01-06 346.76 351.79 344.28 348.90 53.9M
2023-01-05 338.55 343.27 336.40 343.17 42.7M
2023-01-04 335.96 341.52 333.98 340.51 53.4M
2023-01-03 332.89 338.88 332.89 334.79 43.4M